Orange S.A. (FNCTF)
OTCMKTS · Delayed Price · Currency is USD
17.09
-0.55 (-3.12%)
At close: Nov 6, 2026
FNCTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.65 | 17.09 | 16.37 | 17.09 | 17.09 | -3.12% | 2,252 |
| Nov 5, 2026 | 17.54 | 17.64 | 16.84 | 17.64 | 17.64 | 6.78% | 534 |
| Nov 4, 2026 | 16.60 | 17.46 | 16.52 | 16.52 | 16.52 | 0.33% | 5,546 |
| Nov 3, 2026 | 16.67 | 16.82 | 16.47 | 16.47 | 16.47 | 0.03% | 1,707 |
| Nov 2, 2026 | 16.52 | 16.67 | 15.74 | 16.46 | 16.46 | 4.31% | 2,283 |
| Oct 30, 2026 | 16.69 | 16.69 | 15.78 | 15.78 | 15.78 | -3.37% | 3,768 |
| Oct 29, 2026 | 16.26 | 16.33 | 16.15 | 16.33 | 16.33 | 3.22% | 969 |
| Oct 28, 2026 | 15.31 | 16.33 | 15.31 | 15.82 | 15.82 | 2.66% | 3,367 |
| Oct 27, 2026 | 16.16 | 16.16 | 15.41 | 15.41 | 15.41 | -4.99% | 5,957 |
| Oct 26, 2026 | 16.17 | 16.22 | 15.46 | 16.22 | 16.22 | -0.25% | 1,975 |
| Oct 23, 2026 | 16.11 | 16.26 | 15.22 | 16.26 | 16.26 | 5.45% | 6,075 |
| Oct 22, 2026 | 16.49 | 16.49 | 15.42 | 15.42 | 15.42 | -5.05% | 875 |
| Oct 21, 2026 | 16.13 | 16.24 | 16.13 | 16.24 | 16.24 | -1.04% | 61,049 |
| Oct 20, 2026 | 15.33 | 16.41 | 15.33 | 16.41 | 16.41 | 1.36% | 50,416 |
| Oct 19, 2026 | 15.80 | 16.27 | 15.80 | 16.19 | 16.19 | -2.12% | 240,522 |
| Oct 16, 2026 | 15.69 | 16.54 | 15.69 | 16.54 | 16.54 | 6.30% | 463 |
| Oct 15, 2026 | 15.56 | 15.56 | 15.55 | 15.56 | 15.56 | 3.11% | 1,453 |
| Oct 14, 2026 | 15.36 | 15.44 | 15.09 | 15.09 | 15.09 | -0.46% | 2,725 |
| Oct 13, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.53% | 646 |
| Oct 12, 2026 | 15.16 | 15.40 | 15.16 | 15.40 | 15.40 | -0.77% | 6,944 |
| Oct 9, 2026 | 15.16 | 15.86 | 15.16 | 15.52 | 15.52 | -0.10% | 50,696 |
| Oct 8, 2026 | 15.41 | 15.53 | 15.41 | 15.53 | 15.53 | -1.62% | 692 |
| Oct 7, 2026 | 16.21 | 16.21 | 15.79 | 15.79 | 15.79 | -1.83% | 1,038 |
| Oct 6, 2026 | 16.12 | 16.12 | 16.08 | 16.08 | 16.08 | 0.50% | 579 |
| Oct 5, 2026 | 15.16 | 16.00 | 15.16 | 16.00 | 16.00 | -1.30% | 778 |
| Oct 2, 2026 | 15.16 | 16.37 | 15.16 | 16.21 | 16.21 | 2.05% | 3,862 |
| Oct 1, 2026 | 16.60 | 16.60 | 15.89 | 15.89 | 15.89 | -3.90% | 5,354 |
| Sep 30, 2026 | 15.16 | 16.53 | 15.16 | 16.53 | 16.53 | 5.52% | 1,758 |
| Sep 29, 2026 | 15.66 | 15.67 | 15.66 | 15.67 | 15.67 | -3.60% | 6,269 |
| Sep 28, 2026 | 16.36 | 16.42 | 15.31 | 16.25 | 16.25 | 1.66% | 1,449 |
| Sep 25, 2026 | 15.36 | 16.55 | 15.36 | 15.99 | 15.99 | 4.75% | 7,785 |
| Sep 24, 2026 | 15.58 | 16.25 | 15.26 | 15.26 | 15.26 | -1.04% | 38,386 |
| Sep 23, 2026 | 15.37 | 16.38 | 15.37 | 15.42 | 15.42 | -6.38% | 129,961 |
| Sep 22, 2026 | 16.66 | 17.01 | 16.47 | 16.47 | 16.47 | -1.14% | 778 |
| Sep 21, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -6.56% | 626 |
| Sep 18, 2026 | 17.31 | 17.83 | 16.62 | 17.83 | 17.83 | -4.81% | 1,119 |
| Sep 17, 2026 | 17.76 | 18.73 | 17.76 | 18.73 | 18.73 | 6.06% | 595 |
| Sep 16, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.79% | 172 |
| Sep 15, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.91% | 8,072 |
| Sep 14, 2026 | 17.51 | 17.68 | 17.51 | 17.51 | 17.51 | 0.57% | 1,372 |
| Sep 11, 2026 | 17.96 | 17.96 | 17.41 | 17.41 | 17.41 | -1.97% | 459 |
| Sep 10, 2026 | 18.28 | 18.28 | 17.76 | 17.76 | 17.76 | -1.93% | 1,569 |
| Sep 9, 2026 | 17.66 | 18.11 | 17.66 | 18.11 | 18.11 | 2.52% | 5,713 |
| Sep 8, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -2.67% | 1,745 |
| Sep 2, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.60% | 239 |
| Sep 1, 2026 | 17.16 | 17.69 | 17.16 | 17.69 | 17.69 | 3.39% | 3,531 |
| Aug 31, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -2.14% | 932 |
| Aug 28, 2026 | 17.03 | 17.49 | 17.03 | 17.49 | 17.49 | -3.61% | 5,420 |
| Aug 27, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -3.51% | 180 |
| Aug 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.37% | 243 |